Charles River Laboratories

CRL
🏛️ Deutschland →
131.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 127.35 131.55 127.35 131.55 0.0M
2025-09-29 124.90 124.90 124.90 124.90 0.0M
2025-09-26 126.95 126.95 126.95 126.95 0.0M
2025-09-25 124.85 124.85 124.85 124.85 0.0M
2025-09-24 126.75 126.75 126.75 126.75 0.0M
2025-09-23 131.05 131.05 131.05 131.05 0.0M
2025-09-22 132.25 132.25 132.25 132.25 0.0M
2025-09-19 132.25 132.25 132.25 132.25 0.0M
2025-09-18 133.30 133.30 133.30 133.30 0.0M
2025-09-17 129.15 129.15 129.15 129.15 0.0M
2025-09-16 128.55 129.25 128.45 129.25 0.0M
2025-09-15 131.10 131.10 130.95 130.95 0.0M
2025-09-12 134.35 134.35 134.35 134.35 0.0M
2025-09-11 132.05 134.20 132.05 134.15 0.0M
2025-09-10 134.40 134.40 134.40 134.40 0.0M
2025-09-09 139.15 139.15 134.00 134.00 0.0M
2025-09-08 140.75 140.75 138.70 138.70 0.0M
2025-09-05 139.90 139.90 139.90 139.90 0.0M
2025-09-04 139.35 139.35 139.35 139.35 0.0M
2025-09-03 138.25 138.25 138.25 138.25 0.0M
2025-09-02 138.95 138.95 138.95 138.95 0.0M
2025-09-01 140.00 140.00 139.00 139.00 0.0M
2025-08-29 139.65 139.65 139.65 139.65 0.0M
2025-08-28 139.60 139.60 139.60 139.60 0.0M
2025-08-27 139.90 139.90 139.90 139.90 0.0M
2025-08-26 140.35 140.35 140.35 140.35 0.0M
2025-08-25 138.55 138.55 138.55 138.55 0.0M
2025-08-22 133.95 133.95 133.95 133.95 0.0M
2025-08-21 136.25 136.25 134.05 134.05 0.0M
2025-08-20 136.60 136.60 136.60 136.60 0.0M
2025-08-19 136.05 136.05 136.05 136.05 0.0M
2025-08-18 133.05 134.75 133.05 134.75 0.0M
2025-08-15 134.35 135.00 134.35 135.00 0.0M
2025-08-14 131.15 131.95 131.15 131.95 0.0M
2025-08-13 129.70 129.70 129.70 129.70 0.0M
2025-08-12 130.85 130.85 130.85 130.85 0.0M
2025-08-11 126.95 127.45 126.95 127.45 0.0M
2025-08-08 127.80 127.80 127.80 127.80 0.0M
2025-08-07 129.75 133.10 129.70 129.70 0.0M
2025-08-06 135.50 135.50 135.50 135.50 0.0M
2025-08-05 142.40 145.30 142.40 145.30 0.0M
2025-08-04 144.45 144.45 144.45 144.45 0.0M
2025-08-01 148.20 148.20 141.60 143.30 0.0M
2025-07-31 154.55 155.00 150.80 151.45 0.0M
2025-07-30 154.30 154.30 154.30 154.30 0.0M
2025-07-29 153.95 153.95 153.95 153.95 0.0M
2025-07-28 154.45 154.45 154.45 154.45 0.0M
2025-07-25 150.05 150.10 150.05 150.10 0.0M
2025-07-24 147.70 153.75 147.70 153.75 0.0M
2025-07-23 140.25 140.55 140.25 140.55 0.0M
2025-07-22 135.95 137.90 135.65 137.90 0.0M
2025-07-21 132.35 133.65 132.35 133.65 0.0M
2025-07-18 132.95 132.95 132.95 132.95 0.0M
2025-07-17 133.05 133.95 132.70 133.95 0.0M
2025-07-16 131.90 132.45 131.90 132.40 0.0M
2025-07-15 136.25 136.25 135.45 135.45 0.0M
2025-07-14 135.20 135.20 135.20 135.20 0.0M
2025-07-11 138.50 138.50 136.35 136.35 0.0M
2025-07-10 139.90 139.90 139.90 139.90 0.0M
2025-07-09 136.40 139.25 134.75 134.75 0.0M
2025-07-08 130.45 130.45 130.45 130.45 0.0M
2025-07-07 133.70 133.70 130.80 130.80 0.0M
2025-07-04 132.50 132.50 132.50 132.50 0.0M
2025-07-03 133.70 133.70 133.70 133.70 0.0M
2025-07-02 131.65 131.65 131.65 131.65 0.0M
2025-07-01 129.15 129.15 128.75 128.75 0.0M
2025-06-30 128.85 128.85 128.85 128.85 0.0M
2025-06-27 128.90 128.90 128.90 128.90 0.0M
2025-06-26 131.05 131.05 128.75 128.75 0.0M
2025-06-24 127.45 127.45 127.25 127.25 0.0M
2025-06-23 128.95 128.95 128.95 128.95 0.0M
2025-06-20 126.25 127.00 126.25 127.00 0.0M
2025-06-17 129.10 129.40 129.10 129.40 0.0M
2025-06-16 130.30 130.30 130.30 130.30 0.0M
2025-06-13 129.20 129.20 129.20 129.20 0.0M
2025-06-12 131.20 131.20 131.20 131.20 0.0M
2025-06-11 132.60 132.60 130.60 130.60 0.0M
2025-06-10 128.40 133.20 128.40 133.20 0.0M
2025-06-09 126.95 129.55 126.80 126.80 0.0M
2025-06-04 122.45 126.85 121.90 126.75 0.0M
2025-06-03 117.00 122.00 117.00 122.00 0.0M
2025-06-02 118.10 118.60 118.00 118.00 0.0M
2025-05-29 121.35 121.35 121.35 121.35 0.0M
2025-05-28 121.10 121.10 121.10 121.10 0.0M
2025-05-27 121.20 122.90 121.20 122.90 0.0M
2025-05-26 120.55 120.75 120.55 120.75 0.0M
2025-05-23 120.45 120.45 118.80 118.80 0.0M
2025-05-22 118.80 118.80 118.80 118.80 0.0M
2025-05-21 125.60 125.60 125.60 125.60 0.0M
2025-05-20 125.85 125.85 125.85 125.85 0.0M
2025-05-19 123.60 125.00 122.80 125.00 0.0M
2025-05-15 124.10 124.20 122.35 124.00 0.0M
2025-05-14 129.55 130.40 128.65 128.65 0.0M
2025-05-13 129.00 130.30 127.50 130.30 0.0M
2025-05-12 124.90 130.05 124.90 130.05 0.0M
2025-05-09 126.40 126.40 124.10 124.10 0.0M
2025-05-08 123.10 127.60 122.40 127.60 0.0M
2025-05-07 102.35 123.80 102.35 119.60 0.0M
2025-05-06 104.30 104.30 104.30 104.30 0.0M
2025-05-05 104.40 105.45 103.30 105.45 0.0M
2025-05-02 103.50 106.60 103.50 106.60 0.0M
2025-04-30 103.50 103.50 102.10 102.10 0.0M
2025-04-29 101.65 101.70 101.65 101.70 0.0M
2025-04-28 99.50 99.50 99.50 99.50 0.0M
2025-04-25 102.15 102.15 100.15 100.20 0.0M
2025-04-24 94.96 100.75 94.92 100.75 0.0M
2025-04-23 95.74 99.00 94.96 96.92 0.0M
2025-04-22 89.26 89.26 89.20 89.20 0.0M
2025-04-17 92.28 92.72 91.08 92.62 0.0M
2025-04-16 93.62 93.62 91.56 91.56 0.0M
2025-04-15 94.18 94.68 92.96 93.12 0.0M
2025-04-14 89.02 94.44 88.16 93.52 0.0M
2025-04-11 89.60 89.60 82.22 82.22 0.0M
2025-04-10 90.44 90.44 90.44 90.44 0.0M
2025-04-09 110.00 121.60 110.00 121.60 0.0M
2025-04-08 124.00 124.00 113.85 113.85 0.0M
2025-04-07 120.75 123.65 118.10 123.65 0.0M
2025-04-04 123.90 126.75 123.40 126.75 0.0M
2025-04-03 130.45 130.45 127.60 127.60 0.0M
2025-04-02 134.55 134.55 134.05 134.05 0.0M
2025-04-01 139.75 139.95 136.15 136.15 0.0M
2025-03-31 142.90 144.10 136.45 136.45 0.0M
2025-03-28 145.15 145.15 144.00 144.00 0.0M
2025-03-26 149.95 149.95 149.95 149.95 0.0M
2025-03-25 154.05 154.05 149.40 149.40 0.0M
2025-03-24 156.10 156.10 154.15 154.15 0.0M
2025-03-21 151.25 151.25 149.20 149.20 0.0M
2025-03-19 162.20 162.20 162.20 162.20 0.0M
2025-03-18 159.05 159.15 159.05 159.10 0.0M
2025-03-17 157.30 158.25 157.30 158.25 0.0M
2025-03-14 155.90 157.75 155.90 157.75 0.0M
2025-03-12 152.35 155.70 152.35 155.65 0.0M
2025-03-07 157.00 157.00 155.80 155.95 0.0M
2025-03-04 155.00 156.65 154.75 154.75 0.0M
2025-03-03 160.15 160.15 157.50 157.50 0.0M
2025-02-27 159.90 159.90 159.90 159.90 0.0M
2025-02-26 160.30 162.15 160.05 160.05 0.0M
2025-02-25 162.10 162.10 158.80 158.80 0.0M
2025-02-24 158.80 163.00 158.00 162.35 0.0M
2025-02-21 154.80 157.20 154.55 155.60 0.0M
2025-02-20 158.35 160.45 154.95 154.95 0.0M
2025-02-19 147.65 158.00 147.00 157.85 0.0M
2025-02-18 144.85 148.15 144.85 148.15 0.0M
2025-02-17 145.75 145.85 144.70 144.70 0.0M
2025-02-14 146.65 146.65 146.65 146.65 0.0M
2025-02-13 147.15 147.15 147.15 147.15 0.0M
2025-02-12 148.95 148.95 148.95 148.95 0.0M
2025-02-11 153.95 154.10 150.00 150.35 0.0M
2025-02-10 158.30 158.75 158.30 158.75 0.0M
2025-02-07 160.70 161.25 158.10 158.10 0.0M
2025-02-06 161.00 161.00 161.00 161.00 0.0M
2025-02-05 157.10 157.10 157.10 157.10 0.0M
2025-02-04 155.30 161.25 155.30 161.25 0.0M
2025-02-03 159.65 159.65 157.50 157.50 0.0M
2025-01-30 156.20 156.20 156.20 156.20 0.0M
2025-01-27 156.25 158.00 156.25 158.00 0.0M
2025-01-24 158.15 159.55 158.00 158.00 0.0M
2025-01-23 162.55 162.55 158.55 159.40 0.0M
2025-01-22 163.90 163.90 163.10 163.10 0.0M
2025-01-20 159.20 159.20 158.30 158.30 0.0M
2025-01-17 161.50 161.50 159.25 159.25 0.0M
2025-01-16 168.25 168.25 156.20 161.45 0.0M
2025-01-15 173.80 173.80 168.50 168.50 0.0M
2025-01-14 186.85 186.85 173.90 173.90 0.0M
2025-01-13 182.80 187.25 181.05 185.10 0.0M
2025-01-10 181.15 183.70 181.15 181.70 0.0M
2025-01-09 181.40 181.40 181.40 181.40 0.0M
2025-01-08 183.10 183.10 180.75 180.75 0.0M
2025-01-07 182.85 185.90 182.85 184.50 0.0M
2025-01-06 182.00 182.00 182.00 182.00 0.0M
2025-01-03 176.90 176.90 176.90 176.90 0.0M
2025-01-02 177.55 180.05 177.55 180.05 0.0M